Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sify Techs Ltd ADR (NQ: SIFY )

3.450 -0.100 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 3.590 3.590 3.400 3.450 46,001 -0.10(-2.82%)
Nov 26, 2024 3.470 3.620 3.440 3.550 54,901 +0.09(+2.60%)
Nov 25, 2024 3.360 3.460 3.225 3.460 90,943 +0.09(+2.67%)
Nov 22, 2024 3.480 3.590 3.320 3.370 169,270 +0.02(+0.60%)
Nov 21, 2024 3.020 3.400 3.010 3.350 221,391 +0.39(+13.18%)
Nov 20, 2024 2.850 2.960 2.825 2.960 41,558 +0.09(+3.14%)
Nov 19, 2024 2.800 2.890 2.800 2.870 33,134 +0.08(+2.87%)
Nov 18, 2024 2.750 2.850 2.720 2.790 57,487 +0.10(+3.72%)
Nov 15, 2024 2.630 2.740 2.630 2.690 39,581 +0.06(+2.28%)
Nov 14, 2024 3.050 3.050 2.610 2.630 258,333 -0.42(-13.77%)
Nov 13, 2024 3.030 3.180 3.030 3.050 39,584 -0.01(-0.33%)
Nov 12, 2024 3.050 3.140 3.020 3.060 89,587 +0.01(+0.33%)
Nov 11, 2024 3.210 3.210 3.050 3.050 86,270 -0.20(-6.15%)
Nov 08, 2024 3.270 3.370 3.120 3.250 87,145 -0.02(-0.61%)
Nov 07, 2024 3.360 3.460 3.266 3.270 61,204 -0.13(-3.82%)
Nov 06, 2024 3.580 3.599 3.300 3.400 131,705 +0.01(+0.29%)
Nov 05, 2024 3.100 3.470 3.100 3.390 114,758 +0.30(+9.71%)
Nov 04, 2024 3.140 3.237 3.051 3.090 54,907 -0.04(-1.28%)
Nov 01, 2024 3.280 3.280 3.010 3.130 103,457 -0.15(-4.57%)
Oct 31, 2024 3.340 3.420 3.263 3.280 105,210 -0.12(-3.53%)
Oct 30, 2024 3.450 3.490 3.340 3.400 96,840 -0.05(-1.45%)
Oct 29, 2024 3.510 3.720 3.450 3.450 167,587 -0.04(-1.15%)
Oct 28, 2024 3.420 3.640 3.400 3.490 124,536 +0.07(+2.05%)
Oct 25, 2024 3.300 3.520 3.300 3.420 206,065 +0.14(+4.27%)
Oct 24, 2024 3.540 3.560 3.210 3.280 187,446 -0.25(-7.08%)
Oct 23, 2024 3.780 3.780 3.420 3.530 200,716 -0.10(-2.75%)
Oct 22, 2024 3.850 4.410 3.430 3.630 543,866 +0.03(+0.83%)
Oct 21, 2024 3.980 4.000 3.500 3.600 188,557 -0.28(-7.22%)
Oct 18, 2024 3.700 4.100 3.580 3.880 236,408 +0.15(+4.02%)
Oct 17, 2024 3.290 3.750 3.230 3.730 190,284 +0.48(+14.77%)
Oct 16, 2024 3.310 3.560 3.210 3.250 113,343 -0.06(-1.81%)
Oct 15, 2024 3.790 4.049 3.270 3.310 287,777 -0.48(-12.66%)
Oct 14, 2024 3.420 4.140 3.420 3.790 934,671 +0.41(+12.13%)
Oct 11, 2024 3.060 3.450 3.020 3.380 476,229 +0.37(+12.29%)
Oct 10, 2024 2.570 3.060 2.560 3.010 280,392 +0.43(+16.67%)
Oct 09, 2024 2.720 2.825 2.560 2.580 173,077 -0.11(-4.09%)
Oct 08, 2024 2.410 2.760 2.372 2.690 310,983 +0.29(+12.08%)
Oct 07, 2024 2.220 2.543 2.200 2.400 310,097 +0.18(+8.11%)
Oct 04, 2024 2.260 2.390 2.070 2.220 204,890 -0.04(-1.80%)
Oct 03, 2024 2.222 2.460 2.159 2.261 154,633 +0.03(+1.26%)
Oct 02, 2024 2.100 2.332 2.067 2.233 121,046 +0.10(+4.58%)
Oct 01, 2024 2.160 2.190 2.082 2.135 85,798 -0.03(-1.17%)
Sep 30, 2024 2.220 2.238 2.102 2.160 135,616 -0.09(-3.97%)
Sep 27, 2024 2.400 2.430 2.208 2.249 70,659 -0.10(-4.09%)
Sep 26, 2024 2.335 2.429 2.190 2.345 138,716 +0.07(+3.14%)
Sep 25, 2024 2.340 2.340 2.250 2.274 64,602 -0.03(-1.25%)
Sep 24, 2024 2.321 2.321 2.190 2.303 46,343 +0.04(+1.80%)
Sep 23, 2024 2.132 2.426 2.048 2.262 160,820 +0.12(+5.48%)
Sep 20, 2024 2.220 2.253 2.133 2.144 68,962 -0.02(-0.72%)
Sep 19, 2024 2.340 2.429 2.124 2.160 283,786 -0.25(-10.56%)
Sep 18, 2024 2.621 2.700 2.353 2.415 297,182 -0.26(-9.83%)
Sep 17, 2024 2.627 2.732 2.580 2.678 64,719 +0.13(+5.01%)
Sep 16, 2024 2.817 2.817 2.460 2.551 85,154 -0.19(-6.92%)
Sep 13, 2024 2.561 2.800 2.521 2.740 145,402 +0.23(+9.05%)
Sep 12, 2024 2.580 2.632 2.417 2.513 115,038 -0.07(-2.58%)
Sep 11, 2024 2.545 2.719 2.490 2.579 136,052 -0.11(-4.02%)
Sep 10, 2024 2.472 2.790 2.340 2.687 361,572 +0.17(+6.59%)
Sep 09, 2024 2.678 2.781 2.460 2.521 265,078 -0.17(-6.39%)
Sep 06, 2024 2.935 2.940 2.550 2.693 507,837 -0.49(-15.27%)
Sep 05, 2024 3.227 3.589 3.000 3.179 988,072 -0.72(-18.49%)
Sep 04, 2024 3.540 3.960 2.814 3.900 3,028,926 -0.07(-1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.